Uranium Energy Corp. (VIE:UEC)
Austria
· Delayed Price · Currency is EUR 10.88
-0.89 (-7.53%)
Last updated: Mar 9, 2026, 4:15 PM CET
Uranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.01 | 12.01 | 11.41 | 11.77 | 11.77 | -0.62% | 6,947 |
| Mar 5, 2026 | 12.93 | 12.97 | 11.84 | 11.84 | 11.84 | -6.45% | 8 |
| Mar 4, 2026 | 12.38 | 12.98 | 12.38 | 12.66 | 12.66 | 2.81% | 12,611 |
| Mar 3, 2026 | 13.19 | 13.19 | 12.03 | 12.31 | 12.31 | -6.14% | 8,343 |
| Mar 2, 2026 | 12.66 | 13.18 | 12.64 | 13.12 | 13.12 | 2.42% | 11,800 |
| Feb 27, 2026 | 13.06 | 13.06 | 12.79 | 12.81 | 12.81 | 0.49% | 1,747 |
| Feb 26, 2026 | 13.38 | 13.42 | 12.60 | 12.75 | 12.75 | -7.18% | 3,329 |
| Feb 25, 2026 | 13.76 | 14.21 | 13.65 | 13.73 | 13.73 | 3.16% | 8,223 |
| Feb 24, 2026 | 13.49 | 13.49 | 12.89 | 13.31 | 13.31 | -0.46% | 1,667 |
| Feb 23, 2026 | 13.60 | 13.68 | 13.37 | 13.37 | 13.37 | -1.02% | 3,251 |
| Feb 20, 2026 | 13.76 | 13.98 | 13.36 | 13.51 | 13.51 | -0.57% | 8,150 |
| Feb 19, 2026 | 13.64 | 13.64 | 13.22 | 13.59 | 13.59 | -0.18% | 2,208 |
| Feb 18, 2026 | 13.02 | 13.61 | 12.92 | 13.61 | 13.61 | 9.26% | 5,813 |
| Feb 17, 2026 | 13.09 | 13.09 | 12.07 | 12.46 | 12.46 | -4.87% | 4,585 |
| Feb 16, 2026 | 13.10 | 13.19 | 13.07 | 13.10 | 13.10 | -3.82% | - |
| Feb 13, 2026 | 12.87 | 13.66 | 12.86 | 13.62 | 13.62 | 8.41% | 11,189 |
| Feb 12, 2026 | 13.49 | 13.54 | 12.56 | 12.56 | 12.56 | -6.49% | 3,927 |
| Feb 11, 2026 | 13.90 | 14.23 | 13.23 | 13.43 | 13.43 | -6.79% | 8,103 |
| Feb 10, 2026 | 14.25 | 14.63 | 14.25 | 14.41 | 14.41 | 3.39% | 34 |
| Feb 9, 2026 | 13.76 | 13.94 | 13.33 | 13.94 | 13.94 | 5.94% | 6,594 |
| Feb 6, 2026 | 12.72 | 13.40 | 12.70 | 13.16 | 13.16 | 0.72% | 8,902 |
| Feb 5, 2026 | 13.59 | 13.69 | 12.84 | 13.06 | 13.06 | -4.12% | 14,450 |
| Feb 4, 2026 | 15.34 | 15.34 | 13.63 | 13.63 | 13.63 | -8.17% | 3,658 |
| Feb 3, 2026 | 14.15 | 14.96 | 14.15 | 14.84 | 14.84 | 8.05% | 18,800 |
| Feb 2, 2026 | 13.58 | 14.88 | 13.58 | 13.73 | 13.73 | -8.05% | 12,939 |
| Jan 30, 2026 | 14.82 | 15.65 | 14.32 | 14.93 | 14.93 | -1.79% | 12,843 |
| Jan 29, 2026 | 16.76 | 16.86 | 15.21 | 15.21 | 15.21 | -6.29% | 9,434 |
| Jan 28, 2026 | 16.27 | 16.57 | 16.07 | 16.23 | 16.23 | 5.56% | 5,477 |
| Jan 27, 2026 | 15.56 | 15.63 | 15.02 | 15.37 | 15.37 | -1.44% | 10,277 |
| Jan 26, 2026 | 16.11 | 16.73 | 15.60 | 15.60 | 15.60 | -0.81% | 15,664 |
| Jan 23, 2026 | 17.12 | 17.12 | 15.72 | 15.72 | 15.72 | -6.72% | 7,988 |
| Jan 22, 2026 | 16.27 | 16.86 | 16.27 | 16.86 | 16.86 | 5.32% | 3,582 |
| Jan 21, 2026 | 15.64 | 16.16 | 15.64 | 16.00 | 16.00 | 7.04% | 8,689 |
| Jan 20, 2026 | 15.24 | 15.24 | 14.56 | 14.95 | 14.95 | -1.11% | 7,674 |
| Jan 19, 2026 | 15.24 | 15.41 | 15.07 | 15.12 | 15.12 | -0.75% | 3,863 |
| Jan 16, 2026 | 15.27 | 16.04 | 15.09 | 15.23 | 15.23 | -0.85% | 5,713 |
| Jan 15, 2026 | 14.71 | 15.36 | 14.57 | 15.36 | 15.36 | 7.91% | 15,743 |
| Jan 14, 2026 | 13.38 | 14.24 | 13.03 | 14.24 | 14.24 | 4.19% | 11,934 |
| Jan 13, 2026 | 13.63 | 13.73 | 13.47 | 13.67 | 13.67 | 5.37% | 12,485 |
| Jan 12, 2026 | 12.78 | 13.07 | 12.76 | 12.97 | 12.97 | -0.40% | 7,211 |
| Jan 9, 2026 | 12.43 | 13.32 | 12.43 | 13.02 | 13.02 | 5.27% | 10,922 |
| Jan 8, 2026 | 12.22 | 12.39 | 12.20 | 12.37 | 12.37 | 2.69% | 42 |
| Jan 7, 2026 | 12.42 | 12.42 | 12.05 | 12.05 | 12.05 | -0.59% | 6 |
| Jan 6, 2026 | 11.86 | 12.27 | 11.84 | 12.12 | 12.12 | 4.63% | 7,254 |
| Jan 5, 2026 | 11.25 | 11.72 | 11.25 | 11.58 | 11.58 | 6.32% | 6,091 |
| Jan 2, 2026 | 10.27 | 10.89 | 10.21 | 10.89 | 10.89 | 3.89% | 25 |
| Dec 30, 2025 | 10.43 | 10.49 | 10.41 | 10.49 | 10.49 | -0.06% | - |
| Dec 29, 2025 | 10.36 | 10.50 | 10.21 | 10.49 | 10.49 | -1.15% | 24 |
| Dec 23, 2025 | 10.69 | 10.69 | 10.58 | 10.61 | 10.61 | -3.30% | 116 |
| Dec 22, 2025 | 10.75 | 10.98 | 10.74 | 10.98 | 10.98 | -0.88% | 16 |
| Dec 19, 2025 | 10.22 | 11.07 | 10.18 | 11.07 | 11.07 | 10.95% | 1,705 |
| Dec 18, 2025 | 9.91 | 10.30 | 9.91 | 9.98 | 9.98 | -0.49% | 27 |
| Dec 17, 2025 | 10.51 | 10.58 | 9.99 | 10.03 | 10.03 | -3.50% | 5,068 |
| Dec 16, 2025 | 10.46 | 10.71 | 10.34 | 10.39 | 10.39 | -3.51% | 8,174 |
| Dec 15, 2025 | 11.08 | 11.42 | 10.63 | 10.77 | 10.77 | -3.09% | 6,293 |
| Dec 12, 2025 | 12.01 | 12.08 | 11.12 | 11.12 | 11.12 | -4.58% | 5,008 |
| Dec 11, 2025 | 10.80 | 11.65 | 10.80 | 11.65 | 11.65 | 4.33% | 5,157 |
| Dec 10, 2025 | 11.93 | 11.93 | 10.97 | 11.17 | 11.17 | -4.95% | 16,009 |
| Dec 9, 2025 | 11.71 | 11.97 | 11.66 | 11.75 | 11.75 | -0.98% | 1,259 |
| Dec 8, 2025 | 11.88 | 11.93 | 11.66 | 11.86 | 11.86 | 0.29% | 9,241 |
| Dec 5, 2025 | 12.15 | 12.24 | 11.83 | 11.83 | 11.83 | -0.32% | 2,704 |
| Dec 4, 2025 | 11.13 | 11.87 | 10.84 | 11.87 | 11.87 | 9.81% | 1,480 |
| Dec 3, 2025 | 10.41 | 10.86 | 10.28 | 10.81 | 10.81 | 6.36% | 7,041 |
| Dec 2, 2025 | 10.14 | 10.31 | 10.14 | 10.16 | 10.16 | -0.94% | 3,433 |
| Dec 1, 2025 | 10.41 | 10.47 | 10.14 | 10.26 | 10.26 | -4.04% | 1,689 |
| Nov 28, 2025 | 10.51 | 10.69 | 10.47 | 10.69 | 10.69 | 2.49% | 88 |
| Nov 27, 2025 | 10.45 | 10.48 | 10.42 | 10.43 | 10.43 | -0.15% | 58 |
| Nov 26, 2025 | 10.51 | 10.57 | 10.36 | 10.45 | 10.45 | 3.28% | 5,415 |
| Nov 25, 2025 | 10.46 | 10.46 | 9.90 | 10.11 | 10.11 | 6.38% | 4,372 |
| Nov 24, 2025 | 9.55 | 9.55 | 9.42 | 9.51 | 9.51 | 1.41% | 92 |
| Nov 21, 2025 | 9.46 | 9.58 | 9.28 | 9.38 | 9.38 | -9.33% | 7,269 |
| Nov 20, 2025 | 10.75 | 10.82 | 10.34 | 10.34 | 10.34 | -0.44% | 3,588 |
| Nov 19, 2025 | 9.84 | 10.39 | 9.84 | 10.39 | 10.39 | 6.75% | 4,101 |
| Nov 18, 2025 | 9.46 | 9.78 | 9.42 | 9.73 | 9.73 | -1.61% | 5,655 |
| Nov 17, 2025 | 10.03 | 10.08 | 8.96 | 9.89 | 9.89 | 7.33% | 3,901 |
| Nov 14, 2025 | 9.65 | 9.77 | 9.10 | 9.21 | 9.21 | -8.38% | 3,745 |
| Nov 13, 2025 | 10.66 | 10.66 | 10.06 | 10.06 | 10.06 | -3.49% | 4,381 |
| Nov 12, 2025 | 10.74 | 10.85 | 10.42 | 10.42 | 10.42 | -0.29% | - |
| Nov 11, 2025 | 11.20 | 11.20 | 10.45 | 10.45 | 10.45 | -4.36% | 740 |
| Nov 10, 2025 | 11.26 | 11.26 | 10.93 | 10.93 | 10.93 | 8.80% | - |
| Nov 7, 2025 | 10.10 | 10.27 | 9.91 | 10.04 | 10.04 | -5.94% | 4,197 |
| Nov 6, 2025 | 11.36 | 11.37 | 10.66 | 10.68 | 10.68 | -5.61% | 4,096 |
| Nov 5, 2025 | 11.26 | 11.68 | 11.18 | 11.31 | 11.31 | -3.18% | 3,984 |
| Nov 4, 2025 | 11.87 | 11.88 | 11.50 | 11.68 | 11.68 | -5.04% | 9,711 |
| Nov 3, 2025 | 13.18 | 13.18 | 12.30 | 12.30 | 12.30 | -6.52% | 5,451 |
| Oct 31, 2025 | 13.44 | 13.52 | 13.12 | 13.16 | 13.16 | -1.39% | 11,278 |
| Oct 30, 2025 | 13.72 | 13.72 | 13.14 | 13.35 | 13.35 | -1.85% | 10,461 |
| Oct 29, 2025 | 13.09 | 13.66 | 12.70 | 13.60 | 13.60 | 6.85% | 10,654 |
| Oct 28, 2025 | 11.47 | 12.90 | 11.47 | 12.73 | 12.73 | 12.58% | 17,416 |
| Oct 27, 2025 | 11.85 | 11.87 | 11.15 | 11.30 | 11.30 | -4.01% | 9,014 |
| Oct 24, 2025 | 11.64 | 11.78 | 11.49 | 11.78 | 11.78 | -0.88% | 2,834 |
| Oct 23, 2025 | 12.08 | 12.31 | 11.81 | 11.88 | 11.88 | 4.38% | 14,081 |
| Oct 22, 2025 | 11.73 | 11.73 | 10.95 | 11.38 | 11.38 | -4.47% | 23,498 |
| Oct 21, 2025 | 13.02 | 13.02 | 11.88 | 11.91 | 11.91 | -6.85% | 7,636 |
| Oct 20, 2025 | 12.98 | 13.58 | 12.51 | 12.79 | 12.79 | -4.09% | 10,539 |
| Oct 17, 2025 | 12.87 | 13.60 | 12.66 | 13.34 | 13.34 | -7.30% | 4,580 |
| Oct 16, 2025 | 14.40 | 15.12 | 14.38 | 14.39 | 14.39 | 3.01% | 5,749 |
| Oct 15, 2025 | 13.57 | 14.64 | 13.57 | 13.97 | 13.97 | 3.94% | 10,916 |
| Oct 14, 2025 | 13.12 | 13.44 | 12.45 | 13.44 | 13.44 | 1.90% | 3,446 |
| Oct 13, 2025 | 13.16 | 13.99 | 13.11 | 13.19 | 13.19 | 3.24% | 5,220 |